Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Technologies (NY: UTX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 118.93 121.75 118.61 121.45 5,128,751 +3.29(+2.78%)
Nov 29, 2017 118.46 117.67 118.16 2,769,320 +0.45(+0.38%)
Nov 28, 2017 117.45 118.02 116.90 117.71 2,733,631 +0.59(+0.50%)
Nov 27, 2017 116.82 117.22 116.44 117.12 2,569,527 +0.21(+0.18%)
Nov 24, 2017 117.00 117.16 116.35 116.91 1,486,366 +0.18(+0.15%)
Nov 22, 2017 117.00 117.19 116.55 116.73 2,860,673 -0.31(-0.26%)
Nov 21, 2017 116.47 117.63 116.47 117.04 2,493,049 +0.66(+0.57%)
Nov 20, 2017 116.83 117.18 116.30 116.38 2,914,911 -0.15(-0.13%)
Nov 17, 2017 117.49 117.63 116.48 116.53 2,808,672 -1.36(-1.15%)
Nov 16, 2017 117.30 118.21 117.10 117.89 2,121,574 +0.32(+0.27%)
Nov 15, 2017 118.27 118.38 116.58 117.57 2,628,005 -1.23(-1.04%)
Nov 14, 2017 117.07 119.02 117.00 118.80 2,857,901 +1.73(+1.48%)
Nov 13, 2017 117.95 118.00 116.92 117.07 2,217,411 -1.04(-0.88%)
Nov 10, 2017 118.00 118.48 118.00 118.11 3,122,523 -0.26(-0.22%)
Nov 09, 2017 120.28 120.35 118.09 118.37 2,814,929 -1.91(-1.59%)
Nov 08, 2017 120.52 120.99 120.01 120.28 2,011,122 -0.47(-0.39%)
Nov 07, 2017 120.67 121.46 120.38 120.75 1,853,708 +0.36(+0.30%)
Nov 06, 2017 121.26 121.46 120.37 120.39 2,415,567 -0.68(-0.56%)
Nov 03, 2017 121.75 121.75 120.38 121.07 2,405,662 -0.39(-0.32%)
Nov 02, 2017 120.09 121.51 119.71 121.46 1,963,078 +1.34(+1.12%)
Nov 01, 2017 120.55 121.00 119.93 120.12 2,690,615 +0.36(+0.30%)
Oct 31, 2017 120.04 120.24 119.50 119.76 3,440,550 -0.07(-0.06%)
Oct 30, 2017 119.41 120.53 118.85 119.83 4,432,433 +0.76(+0.64%)
Oct 27, 2017 119.62 119.95 118.96 119.07 2,852,800 -0.86(-0.72%)
Oct 26, 2017 119.45 120.07 119.00 119.93 3,380,834 +0.94(+0.79%)
Oct 25, 2017 119.71 120.29 118.87 118.99 3,687,339 -0.75(-0.63%)
Oct 24, 2017 119.95 123.28 118.95 119.74 5,432,416 -1.15(-0.95%)
Oct 23, 2017 120.76 121.18 120.47 120.89 2,577,566 -0.04(-0.03%)
Oct 20, 2017 119.96 120.93 119.76 120.93 2,514,652 +1.44(+1.21%)
Oct 19, 2017 119.10 119.53 118.22 119.49 1,631,586 +0.31(+0.26%)
Oct 18, 2017 119.50 119.50 118.60 119.18 1,855,599 -0.18(-0.15%)
Oct 17, 2017 118.63 119.37 118.18 119.36 2,026,513 +0.35(+0.29%)
Oct 16, 2017 118.84 119.50 118.40 119.01 2,163,578 +0.29(+0.24%)
Oct 13, 2017 119.07 119.88 118.72 118.72 3,472,976 -0.10(-0.08%)
Oct 12, 2017 117.67 118.93 117.63 118.82 2,375,507 +1.07(+0.91%)
Oct 11, 2017 118.31 118.60 117.43 117.75 3,085,872 -0.37(-0.31%)
Oct 10, 2017 118.61 118.82 117.77 118.12 2,664,954 -0.51(-0.43%)
Oct 09, 2017 118.29 118.88 118.09 118.63 1,749,482 +0.40(+0.34%)
Oct 06, 2017 117.90 118.28 117.60 118.23 1,790,491 +0.06(+0.05%)
Oct 05, 2017 117.63 118.33 117.44 118.17 2,676,545 +0.54(+0.46%)
Oct 04, 2017 117.87 118.22 117.52 117.63 2,799,413 -0.08(-0.07%)
Oct 03, 2017 118.00 118.00 117.28 117.71 2,210,982 +0.13(+0.11%)
Oct 02, 2017 116.14 117.65 115.94 117.58 2,330,829 +1.50(+1.29%)
Sep 29, 2017 115.32 116.13 114.49 116.08 3,270,372 +0.24(+0.21%)
Sep 28, 2017 116.99 117.04 115.38 115.84 6,028,970 -1.34(-1.14%)
Sep 27, 2017 117.46 117.18 5,575,470 +2.46(+2.14%)
Sep 26, 2017 114.58 115.01 114.23 114.72 4,020,190 +0.43(+0.38%)
Sep 25, 2017 114.92 115.00 113.71 114.29 3,700,056 -0.72(-0.63%)
Sep 22, 2017 114.42 115.12 114.13 115.01 2,833,424 +0.51(+0.45%)
Sep 21, 2017 114.18 114.83 113.57 114.50 2,565,188 +0.40(+0.35%)
Sep 20, 2017 113.23 114.23 113.22 114.10 3,435,302 +0.45(+0.40%)
Sep 19, 2017 113.00 113.65 112.76 113.65 3,328,361 +0.88(+0.78%)
Sep 18, 2017 113.40 113.64 112.65 112.77 4,039,640 -0.31(-0.27%)
Sep 15, 2017 113.73 113.92 112.73 113.08 6,529,563 -0.06(-0.05%)
Sep 14, 2017 110.27 113.28 110.10 113.14 7,031,354 +2.86(+2.59%)
Sep 13, 2017 110.15 110.47 109.81 110.28 3,820,914 +0.42(+0.38%)
Sep 12, 2017 110.07 110.31 109.72 109.86 3,965,534 +0.22(+0.20%)
Sep 11, 2017 110.01 110.73 109.28 109.64 5,623,058 +0.09(+0.08%)
Sep 08, 2017 110.11 110.34 109.35 109.55 4,404,054 -0.43(-0.39%)
Sep 07, 2017 109.61 110.07 109.10 109.98 5,151,192 +0.37(+0.34%)
Sep 06, 2017 111.00 111.09 109.10 109.61 9,189,094 -1.60(-1.44%)
Sep 05, 2017 115.59 115.90 111.13 111.21 14,217,509 -6.71(-5.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.